Sopra Steria Group【OR8】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Sopra Steria Group (OR8)
Sopra Steria Group (OR8) 과거

Sopra Steria Group (OR8)

175.10

-3.70

(-2.07%)

마감 04 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.5	3.2429245283	169.6	179.8	169.4	60	169.8795302	DE
4	1	0.574382538771	174.1	179.8	159	78	168.99918507	DE
12	-7.4	-4.05479452055	182.5	185.2	159	68	169.95446199	DE
26	7.5	4.47494033413	167.6	195.9	159	46	172.93627636	DE
52	-39.3	-18.3302238806	214.4	239	159	47	192.71127972	DE
156	-28.5	-13.9980353635	203.6	239	157.5	46	192.97262739	DE
260	-28.5	-13.9980353635	203.6	239	157.5	46	192.97262739	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738618020	175.1	-4.7	-2.61	175.3	175.8	174.1	50
1738358820	179.8	0.6	0.33	178.2	179.8	178.2	5
1738272420	179.2	4.5	2.58	176.9	179.2	176.9	3
1738186020	174.7	3.7	2.16	174.6	175.2	173.9	11
1738099620	171	1.6	0.94	171	171	171	2
1738013220	169.4	-1.5	-0.88	169.6	170.5	169.4	277
1737754020	170.9	2.9	1.73	169.9	173.6	169.6	29
1737667620	168	-4.9	-2.83	171.9	171.9	168	5
1737581220	172.9	2.2	1.29	172.4	172.9	172.4	7
1737494820	170.69999	0	0.00	170.69999	170.69999	170.69999	0
1737408420	170.69999	3.8	2.28	170.69999	170.69999	170.69999	67
1737149220	166.9	2.8	1.71	164.4	166.9	164.4	31
1737062820	164.1	1.4	0.86	163.19999	164.1	163.19999	121
1736976420	162.69999	3.7	2.33	160.4	164	160.4	34
1736890020	159	-4.4	-2.69	159	159	159	16
1736803620	163.4	-1.3	-0.79	162.19999	163.4	160.9	145
1736544420	164.69999	-1.3	-0.78	166.3	166.3	164.69999	19
1736458020	166	-1.5	-0.90	167.1	167.1	166	47
1736371620	167.5	-3.9	-2.28	170.6	170.6	167.5	3
1736285220	171.4	-0.1	-0.06	172.3	172.3	169	132
1736198820	171.5	2.8	1.66	174.1	174.9	171.4	520
1735939620	168.69999	0.1	0.06	168.4	169.6	168	75
1735853220	168.6	-0.8	-0.47	172.5	172.5	168.6	8
1735594020	169.4	1	0.59	169.4	169.4	169.4	1
1735334820	168.4	2.3	1.38	165.5	169.69999	165.5	26
1734989220	166.1	-0.2	-0.12	166.5	166.6	166.1	64
1734730020	166.3	0	0.00	164	166.3	164	25
1734643620	166.3	-2	-1.19	164.5	166.3	164.19999	93
1734557220	168.3	2.4	1.45	166.19999	168.9	166.19999	157
1734470820	165.9	-0.9	-0.54	165.8	166.3	165.8	62
1734384420	166.8	-1.9	-1.13	168.3	168.4	166.1	172
1734125220	168.69999	1.7	1.02	168.8	169.3	167.19999	78
1734038820	167	-18.2	-9.83	175.5	176.2	165.9	645
1733952420	185.2	0.7	0.38	185.2	185.2	185.2	2
1733866020	184.5	0	0.00	184.5	184.5	184.5	0
1733779620	184.5	0.7	0.38	183.6	184.6	183.6	15
1733520420	183.8	2.7	1.49	183.5	183.8	183.5	21
1733434020	181.1	1.2	0.67	181.5	181.5	181.1	4
1733347620	179.9	1.8	1.01	178	179.9	178	27
1733261220	178.1	5.6	3.25	172.3	178.3	172.3	234
1733174820	172.5	-6.9	-3.85	176.6	176.6	172.2	105
1732915620	179.4	3.3	1.87	179.4	179.4	179.4	1
1732829220	176.1	0	0.00	176.1	176.1	176.1	0
1732742820	176.1	-4.5	-2.49	179.2	179.5	176.1	65
1732656420	180.6	0.1	0.06	181.1	181.1	180.4	23
1732570020	180.5	2.1	1.18	179.3	180.5	179.3	8
1732310820	178.4	0.7	0.39	178.9	178.9	178.4	10
1732224420	177.7	-2.4	-1.33	177.7	177.7	177.7	2
1732138020	180.1	0.1	0.06	182.4	182.8	180.1	5
1732051620	180	-1.8	-0.99	178.2	180	178.2	5
1731965220	181.8	-1.3	-0.71	185.1	185.1	181.4	14
1731705960	183.1	0.7	0.38	180.3	183.2	179.9	9
1731619560	182.4	1.6	0.88	181.8	182.4	181.8	20
1731533160	180.8	-1.4	-0.77	183.2	183.2	180.3	31
1731446820	182.2	-0.3	-0.16	182.8	182.8	182.2	31
1731360420	182.5	-1.6	-0.87	182.5	182.5	182.5	6
1731101220	184.1	1.8	0.99	182.2	184.1	182.2	11
1731014760	182.3	4.1	2.30	181.3	182.5	181.3	17
1730928360	178.2	-0.5	-0.28	179.8	180.1	178.2	11
1730841960	178.7	0.4	0.22	178.5	178.7	178.5	60
1730755560	178.3	-0.4	-0.22	179	179	178.3	2

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관